Unicaja Banco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	2.29	2.36	2.24	2.31	2.31	-	10,006,306
Oct 16, 2025	2.32	2.34	2.29	2.31	2.31	-	4,540,448
Oct 15, 2025	2.35	2.37	2.31	2.31	2.31	-1.70%	5,888,281
Oct 14, 2025	2.30	2.35	2.28	2.35	2.35	1.73%	4,133,573
Oct 13, 2025	2.30	2.32	2.29	2.31	2.31	1.32%	3,095,284
Oct 10, 2025	2.33	2.36	2.28	2.28	2.28	-2.15%	7,723,918
Oct 9, 2025	2.35	2.36	2.33	2.33	2.33	-1.27%	4,311,553
Oct 8, 2025	2.31	2.36	2.31	2.36	2.36	2.61%	6,229,907
Oct 7, 2025	2.29	2.31	2.29	2.30	2.30	-	4,902,198
Oct 6, 2025	2.32	2.33	2.28	2.30	2.30	-0.86%	6,066,146
Oct 3, 2025	2.34	2.36	2.31	2.32	2.32	-	5,652,997
Oct 2, 2025	2.33	2.37	2.32	2.32	2.32	-0.43%	5,565,062
Oct 1, 2025	2.33	2.34	2.29	2.33	2.33	-	4,486,714
Sep 30, 2025	2.30	2.34	2.30	2.33	2.33	0.87%	6,791,042
Sep 29, 2025	2.32	2.32	2.28	2.31	2.31	-	4,751,350
Sep 26, 2025	2.27	2.31	2.27	2.31	2.31	2.21%	5,838,650
Sep 25, 2025	2.23	2.27	2.22	2.26	2.26	-1.31%	6,810,479
Sep 24, 2025	2.26	2.29	2.24	2.29	2.29	1.33%	4,582,992
Sep 23, 2025	2.24	2.27	2.22	2.26	2.26	-1.74%	6,205,399
Sep 22, 2025	2.36	2.36	2.29	2.30	2.25	-2.13%	9,911,388
Sep 19, 2025	2.35	2.36	2.33	2.35	2.30	0.86%	32,034,985
Sep 18, 2025	2.35	2.36	2.31	2.33	2.28	-	31,574,102
Sep 17, 2025	2.37	2.38	2.32	2.33	2.27	-1.27%	9,139,057
Sep 16, 2025	2.42	2.42	2.36	2.36	2.30	-2.48%	6,382,718
Sep 15, 2025	2.39	2.43	2.39	2.42	2.37	1.68%	26,936,786
Sep 12, 2025	2.41	2.41	2.36	2.38	2.32	-0.83%	3,170,490
Sep 11, 2025	2.38	2.41	2.36	2.40	2.35	0.84%	3,196,869
Sep 10, 2025	2.38	2.39	2.35	2.38	2.32	0.85%	6,916,714
Sep 9, 2025	2.38	2.39	2.32	2.36	2.31	-	4,560,811
Sep 8, 2025	2.34	2.36	2.33	2.36	2.30	2.16%	2,974,182
Sep 5, 2025	2.35	2.36	2.31	2.31	2.26	-0.86%	4,106,392
Sep 4, 2025	2.31	2.33	2.30	2.33	2.28	0.87%	4,646,427
Sep 3, 2025	2.36	2.37	2.29	2.31	2.26	-2.12%	5,935,256
Sep 2, 2025	2.38	2.38	2.34	2.36	2.31	-0.84%	5,300,738
Sep 1, 2025	2.39	2.39	2.36	2.38	2.32	0.42%	2,805,343
Aug 29, 2025	2.38	2.38	2.34	2.37	2.31	-0.42%	3,304,619
Aug 28, 2025	2.38	2.39	2.36	2.38	2.33	0.42%	2,780,773
Aug 27, 2025	2.41	2.42	2.35	2.37	2.32	-1.66%	3,263,509
Aug 26, 2025	2.41	2.42	2.36	2.41	2.36	-0.82%	4,495,262
Aug 25, 2025	2.44	2.45	2.43	2.43	2.37	-0.82%	1,968,349
Aug 22, 2025	2.42	2.45	2.41	2.45	2.39	0.82%	2,541,580
Aug 21, 2025	2.40	2.43	2.40	2.43	2.37	1.25%	3,126,107
Aug 20, 2025	2.41	2.41	2.39	2.40	2.35	-0.41%	2,362,119
Aug 19, 2025	2.40	2.42	2.40	2.41	2.36	-	3,566,780
Aug 18, 2025	2.40	2.41	2.37	2.41	2.35	0.42%	2,875,347
Aug 15, 2025	2.44	2.44	2.39	2.40	2.34	-0.41%	3,485,270
Aug 14, 2025	2.35	2.41	2.35	2.41	2.36	0.42%	4,271,584
Aug 13, 2025	2.41	2.41	2.40	2.40	2.34	0.42%	3,915,266
Aug 12, 2025	2.41	2.42	2.38	2.39	2.33	-0.42%	4,855,719
Aug 11, 2025	2.40	2.41	2.35	2.40	2.34	0.84%	4,824,839